Atlas Metals Group plc (LON:AMG)
London · Delayed Price · Currency is GBP · Price in GBX 7.29
+0.79 (12.15%)
Apr 16, 2026, 4:22 PM GMT
Atlas Metals Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 6.80 | 7.30 | 6.80 | 7.30 | - | 12.31% | 89,601 |
| Apr 15, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 104,745 |
| Apr 14, 2026 | 6.50 | 6.93 | 6.41 | 6.50 | 6.50 | - | 15,090 |
| Apr 13, 2026 | 6.65 | 7.30 | 6.33 | 6.50 | 6.50 | -2.26% | 50,900 |
| Apr 10, 2026 | 6.50 | 7.13 | 6.22 | 6.65 | 6.65 | 2.31% | 436,361 |
| Apr 9, 2026 | 6.85 | 7.20 | 6.25 | 6.50 | 6.50 | -9.47% | 894,373 |
| Apr 8, 2026 | 7.00 | 7.28 | 6.50 | 7.18 | 7.18 | 2.57% | 711,930 |
| Apr 7, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 977,815 |
| Apr 2, 2026 | 7.25 | 7.25 | 6.75 | 7.00 | 7.00 | -3.45% | 407,786 |
| Apr 1, 2026 | 7.43 | 7.30 | 7.30 | 7.25 | 7.25 | 1.75% | 638,387 |
| Mar 31, 2026 | 7.13 | 7.51 | 6.98 | 7.13 | 7.13 | - | 66,756 |
| Mar 30, 2026 | 7.45 | 7.50 | 6.98 | 7.13 | 7.13 | - | 88,898 |
| Mar 27, 2026 | 7.00 | 7.51 | 6.75 | 7.13 | 7.13 | -2.40% | 501,488 |
| Mar 26, 2026 | 7.25 | 7.45 | 6.65 | 7.30 | 7.30 | -1.35% | 121,163 |
| Mar 25, 2026 | 7.50 | 7.49 | 7.05 | 7.40 | 7.40 | -1.33% | 202,751 |
| Mar 24, 2026 | 7.70 | 7.80 | 7.00 | 7.50 | 7.50 | - | 181,200 |
| Mar 23, 2026 | 8.00 | 8.00 | 7.02 | 7.50 | 7.50 | -6.25% | 815,909 |
| Mar 20, 2026 | 7.25 | 8.49 | 7.48 | 8.00 | 8.00 | 10.34% | 1,675,509 |
| Mar 19, 2026 | 7.25 | 7.50 | 7.01 | 7.25 | 7.25 | - | 253,603 |
| Mar 18, 2026 | 7.50 | 7.99 | 7.15 | 7.25 | 7.25 | -3.33% | 684,751 |
| Mar 17, 2026 | 7.38 | 8.00 | 7.15 | 7.50 | 7.50 | -0.73% | 944,468 |
| Mar 16, 2026 | 7.00 | 7.75 | 7.28 | 7.56 | 7.56 | 7.93% | 1,645,500 |
| Mar 13, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 1,780,964 |
| Mar 12, 2026 | 6.75 | 7.50 | 6.50 | 7.00 | 7.00 | 3.70% | 1,314,159 |
| Mar 11, 2026 | 7.25 | 7.20 | 6.65 | 6.75 | 6.75 | -6.90% | 277,858 |
| Mar 10, 2026 | 7.50 | 7.80 | 6.73 | 7.25 | 7.25 | -3.33% | 1,247,216 |
| Mar 9, 2026 | 7.50 | 7.80 | 7.15 | 7.50 | 7.50 | - | 99,444 |
| Mar 6, 2026 | 8.00 | 8.10 | 7.00 | 7.50 | 7.50 | -6.25% | 1,384,553 |
| Mar 5, 2026 | 7.75 | 9.30 | 6.59 | 8.00 | 8.00 | -3.03% | 4,042,784 |
| Mar 4, 2026 | 8.75 | 8.42 | 7.65 | 8.25 | 8.25 | -5.71% | 168,051 |
| Mar 3, 2026 | 8.75 | 9.50 | 8.00 | 8.75 | 8.75 | - | 101,399 |
| Mar 2, 2026 | 8.75 | 9.50 | 8.63 | 8.75 | 8.75 | - | 920,873 |
| Feb 27, 2026 | 7.75 | 9.50 | 8.00 | 8.75 | 8.75 | 12.90% | 2,223,944 |
| Feb 26, 2026 | 8.00 | 8.50 | 7.50 | 7.75 | 7.75 | -3.13% | 1,439,876 |
| Feb 25, 2026 | 8.00 | 8.35 | 7.80 | 8.00 | 8.00 | - | 258,549 |
| Feb 24, 2026 | 8.50 | 8.50 | 7.80 | 8.00 | 8.00 | -3.61% | 880,097 |
| Feb 23, 2026 | 9.25 | 9.50 | 8.30 | 8.30 | 8.30 | -10.27% | 590,654 |
| Feb 20, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 139,628 |
| Feb 19, 2026 | 9.38 | 9.75 | 9.13 | 9.25 | 9.25 | -1.33% | 63,280 |
| Feb 18, 2026 | 10.25 | 10.50 | 9.50 | 9.38 | 9.38 | -8.54% | 346,438 |
| Feb 17, 2026 | 11.00 | 11.00 | 10.00 | 10.25 | 10.25 | -6.82% | 497,995 |
| Feb 16, 2026 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 2.33% | 125,946 |
| Feb 13, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 397,435 |
| Feb 12, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 208,720 |
| Feb 11, 2026 | 10.50 | 11.00 | 10.18 | 10.75 | 10.75 | 2.38% | 454,658 |
| Feb 10, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 400,640 |
| Feb 9, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 421,824 |
| Feb 6, 2026 | 11.25 | 12.00 | 10.50 | 10.75 | 10.75 | -4.02% | 518,835 |
| Feb 5, 2026 | 11.25 | 12.00 | 10.50 | 11.20 | 11.20 | 1.82% | 929,868 |
| Feb 4, 2026 | 14.50 | 14.00 | 10.50 | 11.00 | 11.00 | -26.67% | 1,222,777 |